Valor del dólar australiano en Chile en 2014

Precio cierre $495.84
Precio promedio $514.53
Precio mínimo $464.22
Precio máximo $557.54

Al finalizar el 2014 el dólar australiano cotizó a 495.84 pesos chilenos. El precio subió 28.87 pesos (+6.18%) desde el inicio del año, cuando cotizaba a $466.97. El precio promedio fue de $514.53.

En el 2014:

  • El precio mínimo fue de $464.22 y se alcanzó el 16 de enero.
  • El precio máximo fue de $557.54 y se alcanzó el 29 de agosto.
  • El día más bajista fue el 17 de diciembre, con una caída del 1.83%.
  • El día más alcista fue el 22 de abril, con un alza del 1.42%.
  • El precio del dólar australiano subió 139 días y bajó 122 del total de 261 días bursátiles.
  • Los períodos consecutivos de negociación al alza más largos del año fueron de 5 días bursátiles, sucedieron entre el 9 y el 13 de junio y entre el 30 de enero y el 5 de febrero.

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso chileno en 2014.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2014-01-01 Miércoles 466.97 -1.63 -0.35% 466.33 468.86
2014-01-02 Jueves 471.78 +4.81 +1.03% 465.05 473.34
2014-01-03 Viernes 473.74 +1.96 +0.42% 470.14 477.16
2014-01-06 Lunes 477.28 +3.54 +0.75% 472.73 478.06
2014-01-07 Martes 473.71 -3.57 -0.75% 471.90 477.60
2014-01-08 Miércoles 476.58 +2.87 +0.61% 471.76 477.37
2014-01-09 Jueves 474.88 -1.70 -0.36% 472.94 476.65
2014-01-10 Viernes 476.34 +1.46 +0.31% 472.96 477.40
2014-01-13 Lunes 478.09 +1.75 +0.37% 475.56 480.60
2014-01-14 Martes 474.14 -3.95 -0.83% 472.75 478.40
2014-01-15 Miércoles 472.50 -1.64 -0.35% 469.48 474.15
2014-01-16 Jueves 470.14 -2.36 -0.50% 464.22 472.76
2014-01-17 Viernes 472.89 +2.75 +0.58% 467.49 476.05
2014-01-20 Lunes 476.32 +3.43 +0.73% 470.92 480.04
2014-01-21 Martes 479.46 +3.14 +0.66% 474.28 480.12
2014-01-22 Miércoles 480.19 +0.73 +0.15% 478.16 486.16
2014-01-23 Jueves 479.76 -0.43 -0.09% 475.42 482.90
2014-01-24 Viernes 477.86 -1.90 -0.40% 474.85 481.61
2014-01-27 Lunes 480.18 +2.32 +0.49% 476.85 482.23
2014-01-28 Martes 479.75 -0.43 -0.09% 478.00 485.06
2014-01-29 Miércoles 479.72 -0.03 -0.01% 477.67 482.38
2014-01-30 Jueves 481.88 +2.16 +0.45% 478.17 482.36
2014-01-31 Viernes 486.30 +4.42 +0.92% 478.23 486.63
2014-02-03 Lunes 492.52 +6.22 +1.28% 485.21 493.41
2014-02-04 Martes 496.67 +4.15 +0.84% 490.27 500.99
2014-02-05 Miércoles 497.30 +0.63 +0.13% 493.93 500.70
2014-02-06 Jueves 493.64 -3.66 -0.74% 493.04 501.10
2014-02-07 Viernes 496.05 +2.41 +0.49% 491.95 497.23
2014-02-10 Lunes 497.02 +0.97 +0.20% 493.18 497.42
2014-02-11 Martes 500.61 +3.59 +0.72% 496.14 501.80
2014-02-12 Miércoles 497.50 -3.11 -0.62% 496.70 502.76
2014-02-13 Jueves 492.75 -4.75 -0.95% 490.35 497.81
2014-02-14 Viernes 494.13 +1.38 +0.28% 491.82 496.57
2014-02-17 Lunes 493.74 -0.39 -0.08% 492.57 495.89
2014-02-18 Martes 495.19 +1.45 +0.29% 492.21 496.95
2014-02-19 Miércoles 498.55 +3.36 +0.68% 492.15 500.84
2014-02-20 Jueves 500.37 +1.82 +0.37% 493.74 501.59
2014-02-21 Viernes 498.42 -1.95 -0.39% 495.58 501.18
2014-02-24 Lunes 501.08 +2.66 +0.53% 495.33 502.54
2014-02-25 Martes 501.56 +0.48 +0.10% 499.56 504.02
2014-02-26 Miércoles 503.73 +2.17 +0.43% 498.34 504.18
2014-02-27 Jueves 503.34 -0.39 -0.08% 499.36 505.10
2014-02-28 Viernes 499.10 -4.24 -0.84% 497.17 504.60
2014-03-03 Lunes 501.92 +2.82 +0.57% 496.32 502.59
2014-03-04 Martes 501.31 -0.61 -0.12% 498.33 503.66
2014-03-05 Miércoles 504.50 +3.19 +0.64% 500.24 506.70
2014-03-06 Jueves 507.68 +3.18 +0.63% 503.65 509.26
2014-03-07 Viernes 513.55 +5.87 +1.16% 506.04 515.38
2014-03-10 Lunes 513.51 -0.04 -0.01% 511.42 516.67
2014-03-11 Martes 516.94 +3.43 +0.67% 512.52 519.11
2014-03-12 Miércoles 514.31 -2.63 -0.51% 511.66 516.69
2014-03-13 Jueves 519.27 +4.96 +0.96% 513.71 519.75
2014-03-14 Viernes 516.77 -2.50 -0.48% 515.14 519.52
2014-03-17 Lunes 518.75 +1.98 +0.38% 514.23 520.07
2014-03-18 Martes 519.50 +0.75 +0.14% 517.04 521.98
2014-03-19 Miércoles 515.02 -4.48 -0.86% 513.49 520.59
2014-03-20 Jueves 510.75 -4.27 -0.83% 509.51 515.27
2014-03-21 Viernes 510.33 -0.42 -0.08% 507.94 514.32
2014-03-24 Lunes 514.16 +3.83 +0.75% 508.37 515.56
2014-03-25 Martes 512.44 -1.72 -0.33% 509.73 516.27
2014-03-26 Miércoles 511.10 -1.34 -0.26% 509.66 516.89
2014-03-27 Jueves 512.06 +0.96 +0.19% 506.59 512.77
2014-03-28 Viernes 509.00 -3.06 -0.60% 506.67 513.79
2014-03-31 Lunes 508.16 -0.84 -0.17% 506.79 511.37
2014-04-01 Martes 510.96 +2.80 +0.55% 505.35 511.30
2014-04-02 Miércoles 511.74 +0.78 +0.15% 509.10 513.62
2014-04-03 Jueves 513.62 +1.88 +0.37% 509.68 514.35
2014-04-04 Viernes 515.94 +2.32 +0.45% 512.61 518.18
2014-04-07 Lunes 511.24 -4.70 -0.91% 509.50 516.51
2014-04-08 Martes 511.19 -0.05 -0.01% 508.94 515.68
2014-04-09 Miércoles 513.69 +2.50 +0.49% 509.32 515.80
2014-04-10 Jueves 513.50 -0.19 -0.04% 511.05 517.65
2014-04-11 Viernes 515.71 +2.21 +0.43% 510.37 518.33
2014-04-14 Lunes 518.25 +2.54 +0.49% 514.26 518.71
2014-04-15 Martes 520.57 +2.32 +0.45% 515.47 521.21
2014-04-16 Miércoles 521.22 +0.65 +0.12% 518.12 522.99
2014-04-17 Jueves 519.64 -1.58 -0.30% 518.05 522.92
2014-04-18 Viernes 519.79 +0.15 +0.03% 518.94 520.85
2014-04-21 Lunes 520.06 +0.27 +0.05% 516.64 521.55
2014-04-22 Martes 527.45 +7.39 +1.42% 519.16 527.59
2014-04-23 Miércoles 522.18 -5.27 -1.00% 520.79 528.06
2014-04-24 Jueves 518.77 -3.41 -0.65% 516.94 523.01
2014-04-25 Viernes 519.98 +1.21 +0.23% 517.75 521.92
2014-04-28 Lunes 517.76 -2.22 -0.43% 516.89 522.33
2014-04-29 Martes 521.36 +3.60 +0.70% 515.93 521.56
2014-04-30 Miércoles 524.03 +2.67 +0.51% 519.63 525.67
2014-05-01 Jueves 524.07 +0.04 +0.01% 522.37 525.89
2014-05-02 Viernes 522.16 -1.91 -0.36% 517.25 524.33
2014-05-05 Lunes 526.79 +4.63 +0.89% 520.55 528.32
2014-05-06 Martes 530.15 +3.36 +0.64% 525.79 531.89
2014-05-07 Miércoles 526.74 -3.41 -0.64% 525.69 531.31
2014-05-08 Jueves 521.14 -5.60 -1.06% 518.50 531.07
2014-05-09 Viernes 518.74 -2.40 -0.46% 517.58 521.92
2014-05-12 Lunes 516.17 -2.57 -0.50% 515.07 520.32
2014-05-13 Martes 513.75 -2.42 -0.47% 512.32 516.91
2014-05-14 Miércoles 517.36 +3.61 +0.70% 512.65 518.51
2014-05-15 Jueves 517.29 -0.07 -0.01% 515.22 518.77
2014-05-16 Viernes 517.15 -0.14 -0.03% 513.78 519.15
2014-05-19 Lunes 511.02 -6.13 -1.19% 510.11 517.63
2014-05-20 Martes 510.43 -0.59 -0.12% 506.79 511.98
2014-05-21 Miércoles 510.78 +0.35 +0.07% 507.31 510.95
2014-05-22 Jueves 509.89 -0.89 -0.17% 506.69 512.34
2014-05-23 Viernes 511.41 +1.52 +0.30% 507.93 513.04
2014-05-26 Lunes 512.00 +0.59 +0.12% 509.09 513.83
2014-05-27 Martes 514.18 +2.18 +0.43% 511.18 516.23
2014-05-28 Miércoles 508.83 -5.35 -1.04% 507.22 515.03
2014-05-29 Jueves 511.43 +2.60 +0.51% 507.02 513.40
2014-05-30 Viernes 511.61 +0.18 +0.04% 509.84 513.56
2014-06-02 Lunes 509.81 -1.80 -0.35% 505.98 512.42
2014-06-03 Martes 509.58 -0.23 -0.05% 507.82 512.15
2014-06-04 Miércoles 512.61 +3.03 +0.59% 508.47 513.97
2014-06-05 Jueves 514.81 +2.20 +0.43% 510.29 516.25
2014-06-06 Viernes 512.88 -1.93 -0.37% 510.83 516.81
2014-06-09 Lunes 514.49 +1.61 +0.31% 511.88 515.65
2014-06-10 Martes 519.25 +4.76 +0.93% 513.26 519.79
2014-06-11 Miércoles 521.00 +1.75 +0.34% 518.23 522.40
2014-06-12 Jueves 522.44 +1.44 +0.28% 518.91 523.81
2014-06-13 Viernes 523.33 +0.89 +0.17% 518.40 524.17
2014-06-16 Lunes 521.89 -1.44 -0.28% 521.01 524.85
2014-06-17 Martes 522.66 +0.77 +0.15% 518.10 523.81
2014-06-18 Miércoles 523.77 +1.11 +0.21% 519.75 524.29
2014-06-19 Jueves 523.75 -0.02 -0.004% 522.20 525.47
2014-06-20 Viernes 521.79 -1.96 -0.37% 520.34 525.08
2014-06-23 Lunes 520.43 -1.36 -0.26% 519.04 525.99
2014-06-24 Martes 517.41 -3.02 -0.58% 514.19 521.20
2014-06-25 Miércoles 517.84 +0.43 +0.08% 514.96 518.56
2014-06-26 Jueves 517.35 -0.49 -0.09% 515.93 519.61
2014-06-27 Viernes 519.73 +2.38 +0.46% 515.95 520.48
2014-06-30 Lunes 521.07 +1.34 +0.26% 517.05 522.82
2014-07-01 Martes 524.41 +3.34 +0.64% 519.71 525.41
2014-07-02 Miércoles 521.19 -3.22 -0.61% 519.71 524.54
2014-07-03 Jueves 513.02 -8.17 -1.57% 511.91 521.91
2014-07-04 Viernes 514.32 +1.30 +0.25% 511.91 514.87
2014-07-07 Lunes 515.74 +1.42 +0.28% 512.71 516.74
2014-07-08 Martes 520.08 +4.34 +0.84% 514.69 521.39
2014-07-09 Miércoles 520.38 +0.30 +0.06% 518.55 521.72
2014-07-10 Jueves 519.46 -0.92 -0.18% 517.10 523.15
2014-07-11 Viernes 520.61 +1.15 +0.22% 517.83 522.35
2014-07-14 Lunes 520.06 -0.55 -0.11% 518.91 521.39
2014-07-15 Martes 521.52 +1.46 +0.28% 517.70 523.45
2014-07-16 Miércoles 524.56 +3.04 +0.58% 518.80 524.95
2014-07-17 Jueves 528.25 +3.69 +0.70% 523.23 530.15
2014-07-18 Viernes 532.54 +4.29 +0.81% 526.98 534.42
2014-07-21 Lunes 529.48 -3.06 -0.57% 528.40 532.95
2014-07-22 Martes 530.70 +1.22 +0.23% 527.75 531.18
2014-07-23 Miércoles 532.41 +1.71 +0.32% 529.74 534.64
2014-07-24 Jueves 530.78 -1.63 -0.31% 528.59 533.48
2014-07-25 Viernes 529.29 -1.49 -0.28% 528.46 532.00
2014-07-28 Lunes 530.32 +1.03 +0.19% 528.32 530.86
2014-07-29 Martes 531.39 +1.07 +0.20% 528.41 532.49
2014-07-30 Miércoles 533.57 +2.18 +0.41% 528.77 535.02
2014-07-31 Jueves 531.81 -1.76 -0.33% 530.40 534.40
2014-08-01 Viernes 533.55 +1.74 +0.33% 529.24 535.05
2014-08-04 Lunes 533.69 +0.14 +0.03% 531.70 534.41
2014-08-05 Martes 536.89 +3.20 +0.60% 532.29 538.14
2014-08-06 Miércoles 539.34 +2.45 +0.46% 535.60 541.22
2014-08-07 Jueves 535.19 -4.15 -0.77% 532.38 539.63
2014-08-08 Viernes 533.98 -1.21 -0.23% 532.41 536.42
2014-08-11 Lunes 532.28 -1.70 -0.32% 530.15 534.32
2014-08-12 Martes 533.89 +1.61 +0.30% 530.64 535.61
2014-08-13 Miércoles 536.20 +2.31 +0.43% 532.79 537.80
2014-08-14 Jueves 538.62 +2.42 +0.45% 534.97 539.40
2014-08-15 Viernes 538.06 -0.56 -0.10% 534.66 539.77
2014-08-18 Lunes 537.61 -0.45 -0.08% 534.59 538.74
2014-08-19 Martes 540.64 +3.03 +0.56% 537.06 541.64
2014-08-20 Miércoles 541.84 +1.20 +0.22% 538.69 544.71
2014-08-21 Jueves 542.02 +0.18 +0.03% 538.47 543.95
2014-08-22 Viernes 543.57 +1.55 +0.29% 540.18 544.62
2014-08-25 Lunes 541.97 -1.60 -0.29% 540.96 544.50
2014-08-26 Martes 545.47 +3.50 +0.65% 539.87 548.00
2014-08-27 Miércoles 550.53 +5.06 +0.93% 544.45 551.65
2014-08-28 Jueves 556.63 +6.10 +1.11% 549.36 557.02
2014-08-29 Viernes 547.92 -8.71 -1.56% 546.18 557.54
2014-09-01 Lunes 551.74 +3.82 +0.70% 546.16 553.10
2014-09-02 Martes 546.65 -5.09 -0.92% 543.72 552.34
2014-09-03 Miércoles 550.61 +3.96 +0.72% 545.06 552.74
2014-09-04 Jueves 554.74 +4.13 +0.75% 548.75 556.66
2014-09-05 Viernes 550.37 -4.37 -0.79% 546.23 556.93
2014-09-08 Lunes 544.78 -5.59 -1.02% 543.08 550.25
2014-09-09 Martes 544.25 -0.53 -0.10% 542.26 550.34
2014-09-10 Miércoles 540.21 -4.04 -0.74% 537.60 545.25
2014-09-11 Jueves 536.48 -3.73 -0.69% 534.76 543.81
2014-09-12 Viernes 536.80 +0.32 +0.06% 529.08 537.66
2014-09-15 Lunes 537.33 +0.53 +0.10% 533.22 539.06
2014-09-16 Martes 538.70 +1.37 +0.25% 534.75 540.61
2014-09-17 Miércoles 535.49 -3.21 -0.60% 534.51 540.67
2014-09-18 Jueves 537.12 +1.63 +0.30% 533.43 540.97
2014-09-19 Viernes 532.12 -5.00 -0.93% 531.33 537.61
2014-09-22 Lunes 533.59 +1.47 +0.28% 528.06 534.41
2014-09-23 Martes 529.81 -3.78 -0.71% 528.01 536.76
2014-09-24 Miércoles 530.43 +0.62 +0.12% 528.43 533.16
2014-09-25 Jueves 526.20 -4.23 -0.80% 524.35 531.07
2014-09-26 Viernes 524.96 -1.24 -0.24% 523.39 528.25
2014-09-29 Lunes 524.58 -0.38 -0.07% 519.92 527.31
2014-09-30 Martes 523.14 -1.44 -0.27% 521.22 527.50
2014-10-01 Miércoles 522.15 -0.99 -0.19% 517.69 523.14
2014-10-02 Jueves 524.45 +2.30 +0.44% 521.07 526.61
2014-10-03 Viernes 517.94 -6.51 -1.24% 516.83 525.12
2014-10-06 Lunes 524.47 +6.53 +1.26% 515.96 525.46
2014-10-07 Martes 525.51 +1.04 +0.20% 522.02 528.38
2014-10-08 Miércoles 524.28 -1.23 -0.23% 518.65 525.82
2014-10-09 Jueves 520.33 -3.95 -0.75% 518.07 528.20
2014-10-10 Viernes 515.50 -4.83 -0.93% 514.55 520.59
2014-10-13 Lunes 516.47 +0.97 +0.19% 513.39 520.51
2014-10-14 Martes 513.36 -3.11 -0.60% 510.84 519.55
2014-10-15 Miércoles 519.90 +6.54 +1.27% 510.32 520.71
2014-10-16 Jueves 515.79 -4.11 -0.79% 511.14 520.23
2014-10-17 Viernes 512.89 -2.90 -0.56% 512.19 518.15
2014-10-20 Lunes 514.46 +1.57 +0.31% 512.37 516.90
2014-10-21 Martes 512.10 -2.36 -0.46% 511.04 517.61
2014-10-22 Miércoles 514.12 +2.02 +0.39% 509.87 515.77
2014-10-23 Jueves 511.89 -2.23 -0.43% 510.36 515.38
2014-10-24 Viernes 513.89 +2.00 +0.39% 508.87 515.81
2014-10-27 Lunes 515.15 +1.26 +0.25% 513.13 516.47
2014-10-28 Martes 512.64 -2.51 -0.49% 511.34 517.60
2014-10-29 Miércoles 508.45 -4.19 -0.82% 506.77 514.20
2014-10-30 Jueves 509.74 +1.29 +0.25% 505.66 510.63
2014-10-31 Viernes 506.23 -3.51 -0.69% 505.04 511.11
2014-11-03 Lunes 505.73 -0.50 -0.10% 500.09 507.45
2014-11-04 Martes 511.69 +5.96 +1.18% 503.33 513.03
2014-11-05 Miércoles 506.49 -5.20 -1.02% 503.47 513.20
2014-11-06 Jueves 506.94 +0.45 +0.09% 503.84 509.00
2014-11-07 Viernes 506.41 -0.53 -0.10% 505.23 511.68
2014-11-10 Lunes 506.71 +0.30 +0.06% 505.36 509.67
2014-11-11 Martes 513.00 +6.29 +1.24% 504.52 514.92
2014-11-12 Miércoles 518.32 +5.32 +1.04% 511.59 519.32
2014-11-13 Jueves 519.54 +1.22 +0.24% 514.97 521.27
2014-11-14 Viernes 519.53 -0.01 -0.002% 515.12 521.67
2014-11-17 Lunes 518.95 -0.58 -0.11% 516.89 521.74
2014-11-18 Martes 520.96 +2.01 +0.39% 517.03 522.56
2014-11-19 Miércoles 517.95 -3.01 -0.58% 514.72 521.02
2014-11-20 Jueves 516.84 -1.11 -0.21% 514.47 518.32
2014-11-21 Viernes 515.02 -1.82 -0.35% 513.89 523.66
2014-11-24 Lunes 513.84 -1.18 -0.23% 510.88 517.13
2014-11-25 Martes 511.02 -2.82 -0.55% 507.74 513.87
2014-11-26 Miércoles 512.08 +1.06 +0.21% 507.57 513.23
2014-11-27 Jueves 513.69 +1.61 +0.31% 510.50 516.58
2014-11-28 Viernes 517.71 +4.02 +0.78% 509.58 519.58
2014-12-01 Lunes 520.01 +2.30 +0.44% 511.64 523.03
2014-12-02 Martes 518.90 -1.11 -0.21% 517.10 523.44
2014-12-03 Miércoles 512.38 -6.52 -1.26% 511.14 520.55
2014-12-04 Jueves 511.30 -1.08 -0.21% 508.85 514.89
2014-12-05 Viernes 509.86 -1.44 -0.28% 507.99 511.67
2014-12-08 Lunes 507.15 -2.71 -0.53% 505.46 510.04
2014-12-09 Martes 509.43 +2.28 +0.45% 502.39 514.09
2014-12-10 Miércoles 512.25 +2.82 +0.55% 507.32 513.69
2014-12-11 Jueves 510.66 -1.59 -0.31% 504.97 515.89
2014-12-12 Viernes 509.66 -1.00 -0.20% 507.62 513.17
2014-12-15 Lunes 508.34 -1.32 -0.26% 506.02 511.32
2014-12-16 Martes 510.19 +1.85 +0.36% 507.46 514.62
2014-12-17 Miércoles 500.84 -9.35 -1.83% 499.80 511.33
2014-12-18 Jueves 501.85 +1.01 +0.20% 499.37 505.81
2014-12-19 Viernes 497.98 -3.87 -0.77% 495.43 503.74
2014-12-22 Lunes 495.13 -2.85 -0.57% 494.71 495.13
2014-12-23 Martes 494.36 -0.77 -0.16% 491.51 496.62
2014-12-24 Miércoles 493.28 -1.08 -0.22% 492.31 495.86
2014-12-25 Jueves 493.86 +0.58 +0.12% 492.70 495.24
2014-12-26 Viernes 493.37 -0.49 -0.10% 491.83 496.09
2014-12-29 Lunes 494.78 +1.41 +0.29% 492.09 496.43
2014-12-30 Martes 496.98 +2.20 +0.44% 493.80 498.56
2014-12-31 Miércoles 495.84 -1.14 -0.23% 494.40 499.18